中财网 中财网股票行情
免责声明:证券数据为本网搜集归纳,尽量保证及时准确,入市投资请以上市公司公布的正式公告为准。本网证券行情存在延时,交易请以交易所即时行情价格为准。所有数据仅供参考,据此入市风险自担。
如意集团(002193)山东省上涨家数:227下跌家数:62平均涨幅:+0.96%平均换手:1.25%总成交额:257.77亿元
更新时间:2025-08-15 10:01
代码名称最新价(元)市盈率(倍)涨跌涨跌幅成交量(手)成交额(万元)换手率
430476海能技术27.8072.73+6.41+29.97%5420013395.716.72%
300690双一科技38.4139.13+4.89+14.59%25407792405.3122.93%
002598山东章鼓13.2666.02+1.21+10.04%46148259511.0516.36%
600076康欣新材2.76-9.75+0.25+9.96%57113315299.284.25%
300801泰和科技24.6850.31+1.53+6.61%9098721985.186.67%
001379腾达科技22.9160.29+1.34+6.21%9210921114.8913.69%
688021奥福科技20.18-40.09+1.18+6.21%23151.834561.5713.03%
605006山东玻纤8.71-1064.95+0.48+5.83%59785751382.999.96%
300993玉马科技19.3533.28+1.05+5.74%11661222425.773.83%
301069凯盛新材23.45161.81+1.19+5.35%18679442797.934.77%
688556高测股份11.27-26.14+0.56+5.23%231543.625818.463.02%
600777*ST新潮4.3714.76+0.21+5.05%38802216806.880.61%
603021ST华鹏3.87-8.60+0.18+4.88%566372176.661.77%
300443金雷股份25.0840.92+1.15+4.81%7823919386.933.15%
002921联诚精密18.55-72.32+0.83+4.68%12992024021.29.81%
002768国恩股份43.6417.82+1.76+4.20%171057377.620.97%
000503国新健康10.90-686.97+0.43+4.11%18095219584.91.85%
301022海泰科43.27131.43+1.59+3.81%3223513774.635.67%
003022联泓新科17.3791.19+0.57+3.39%6333010904.070.47%
688035德邦科技47.1060.47+1.48+3.24%26948.712606.093.08%
688087英科再生28.8618.27+0.83+2.96%10205.472911.5690.55%
002111威海广泰10.8585.99+0.31+2.94%12636413829.792.64%
301209联合化学93.20177.07+2.48+2.73%46144264.181.35%
300224正海磁材18.04180.33+0.47+2.68%27110948709.043.26%
603113金能科技8.10162.08+0.21+2.66%437003500.250.52%
300175ST朗源5.38-53.46+0.13+2.48%286001524.160.61%
002270华明装备20.4527.43+0.47+2.35%489449895.090.55%
301149隆华新材12.4129.53+0.28+2.31%334364136.971.29%
603014威高血净40.3736.29+0.82+2.07%235579588.526.18%
002073软控股份8.9617.78+0.18+2.05%16813114964.21.70%
002408齐翔腾达5.022866.43+0.10+2.03%719723595.30.25%
300243瑞丰高材11.23159.95+0.22+2.00%368074143.71.89%
000811冰轮环境13.5022.30+0.26+1.96%15279120591.621.58%
300423昇辉科技6.98-25.17+0.13+1.90%2304616020.69%
000655金岭矿业8.7022.42+0.16+1.87%369813195.60.62%
300821东岳硅材10.48263.55+0.19+1.85%768708065.480.64%
300569天能重工5.52-21.79+0.10+1.85%704603868.70.69%
001207联科科技26.0217.55+0.47+1.84%98742552.70.50%
603612索通发展23.3120.76+0.42+1.83%7467417375.621.50%
002323雅博股份1.67-17.66+0.03+1.83%1260092097.850.59%
002339积成电子8.5383.63+0.15+1.79%759376497.891.59%
002283天润工业6.3121.24+0.11+1.77%516233240.30.51%
300594朗进科技19.75-26.70+0.34+1.75%112102212.111.23%
600212绿能慧充9.43455.03+0.16+1.73%770487226.581.50%
600918中泰证券7.0850.56+0.12+1.72%15527110929.650.39%
603367辰欣药业32.0429.63+0.54+1.71%7717224801.631.70%
600219南山铝业4.218.60+0.07+1.69%45396718935.160.39%
300830金现代12.51300.05+0.20+1.62%775909679.92.46%
601678滨化股份4.3931.60+0.07+1.62%915674007.720.45%
600586金晶科技5.02-70.12+0.08+1.62%667083332.530.47%
301292海科新源20.35-20.93+0.32+1.60%309176299.913.63%
688579山大地纬11.6385.17+0.18+1.57%14949.561736.7230.37%
000680山推股份9.9613.16+0.15+1.53%466054605.070.35%
603270金帝股份27.2554.53+0.41+1.53%93912548.521.33%
002643万润股份12.6351.16+0.19+1.53%388234879.250.43%
688663新风光31.3827.23+0.47+1.52%3954.611234.4830.28%
300786国林科技16.05-57.04+0.24+1.52%372966004.982.59%
002580圣阳股份14.3030.30+0.21+1.49%10173814459.722.25%
300699光威复材31.3535.28+0.46+1.49%4114212828.680.50%
002241歌尔股份26.0633.03+0.38+1.48%621545160494.72.02%
301199迈赫股份27.5352.21+0.40+1.47%100792778.281.58%
838171邦德股份17.9224.76+0.26+1.47%4040720.82660.70%
301320豪江智能22.2779.86+0.32+1.46%148603319.122.20%
301299卓创资讯65.0761.12+0.93+1.45%51373320.861.44%
600966博汇纸业5.0352.26+0.07+1.41%334381672.580.25%
603026石大胜华37.43-190.57+0.52+1.41%110654131.110.55%
605100华丰股份20.4463.38+0.28+1.39%103082101.120.61%
002254泰和新材10.98123.99+0.15+1.39%320023502.270.39%
600735新华锦8.06-25.63+0.11+1.38%635905180.481.49%
603217元利科技18.6319.56+0.25+1.36%85121581.220.41%
300185通裕重工3.03169.29+0.04+1.34%2558797728.780.70%
301617博苑股份40.5225.66+0.53+1.33%69992833.452.09%
603421鼎信通讯6.89-16.27+0.09+1.32%159121091.840.24%
300918南山智尚20.7054.81+0.27+1.32%5053210340.011.16%
301456盘古智能26.2763.32+0.34+1.31%58431530.080.97%
002810山东赫达13.3621.82+0.17+1.29%213952865.060.67%
301158德石股份18.9526.04+0.24+1.28%124822358.650.85%
600319亚星化学7.13-25.60+0.09+1.28%151211076.280.48%
300677英科医疗36.1014.96+0.44+1.23%4256115397.590.92%
000682东方电子10.7020.39+0.13+1.23%417964449.870.31%
688190云路股份101.5933.47+1.23+1.23%1417.971436.2720.12%
301678新恒汇83.10107.73+1.00+1.22%2923024262.686.42%
600309万华化学63.2718.04+0.76+1.22%6184638825.570.20%
301035润丰股份67.8034.36+0.81+1.21%30072042.150.11%
002363隆基机械8.3868.17+0.10+1.21%387443247.160.93%
834261一诺威15.2023.54+0.18+1.20%3814577.91330.22%
002470金正大1.71135.07+0.02+1.18%1168551983.450.36%
002248华东数控10.37288.15+0.12+1.17%687177089.2712.23%
600783鲁信创投13.0235.19+0.15+1.17%192882507.680.26%
300105龙源技术7.8343.41+0.09+1.16%294942304.570.57%
002237恒邦股份12.2425.48+0.14+1.16%432775243.130.48%
002353杰瑞股份46.4617.11+0.53+1.15%2200110167.70.32%
002498汉缆股份3.5319.67+0.04+1.15%639662251.670.19%
001260坤泰股份20.3150.26+0.23+1.15%4555923.211.43%
603798康普顿12.4347.74+0.14+1.14%170752123.330.67%
603086先达股份9.86447.54+0.11+1.13%858048493.441.97%
603586金麒麟19.8425.95+0.22+1.12%98891958.810.50%
601096宏盛华源4.5243.62+0.05+1.12%570712578.540.35%
000830鲁西化工12.1812.42+0.13+1.08%327213965.250.17%
301337亚华电子30.03-129.43+0.32+1.08%58161743.851.57%
300001特锐德22.9426.33+0.24+1.06%310077097.640.30%
000951中国重汽18.2014.10+0.19+1.05%233094217.510.20%
603577汇金通9.6921.20+0.10+1.04%147001420.250.43%
605001威奥股份7.8536.56+0.08+1.03%288762273.80.73%
002545东方铁塔9.8920.43+0.10+1.02%228222252.70.20%
300183东软载波17.94130.88+0.18+1.01%184483300.410.51%
002805丰元股份13.03-8.84+0.13+1.01%171082233.580.61%
003042中农联合17.25-25.37+0.17+1.00%95381646.730.75%
301439泓淋电力16.7932.17+0.16+0.96%176472961.070.96%
002481双塔食品5.33106.19+0.05+0.95%471062501.870.43%
301609山大电力48.1760.82+0.45+0.94%82023946.462.36%
872953国子软件36.4970.42+0.34+0.94%42511547.1261.13%
688681科汇股份16.3149.15+0.15+0.93%6961.681137.6930.67%
831195三祥科技17.5420.84+0.16+0.92%3052533.95380.43%
003033征和工业44.9523.27+0.41+0.92%36961654.640.46%
000488ST晨鸣2.20-0.73+0.02+0.92%820271808.830.49%
600955维远股份14.33-63.00+0.13+0.92%5565796.260.10%
301020密封科技23.6139.98+0.21+0.90%58571383.470.40%
688695中创股份31.6777.61+0.28+0.89%2638.14837.11330.51%
600784鲁银投资6.8115.31+0.06+0.89%245851673.710.36%
300285国瓷材料20.4733.61+0.18+0.89%9231518895.861.10%
002117东港股份12.7842.54+0.11+0.87%13041216642.12.49%
301296新巨丰9.3827.27+0.08+0.86%8639810.50.32%
688455科捷智能15.25-39.90+0.13+0.86%8044.051229.9510.63%
831278泰德股份11.7576.57+0.10+0.86%2652311.19630.24%
600467好当家2.3781.37+0.02+0.85%695251645.220.48%
603278大业股份10.78-21.38+0.09+0.84%282653041.540.83%
600188兖矿能源13.189.89+0.11+0.84%705479244.6490.12%
300848美瑞新材16.8186.25+0.14+0.84%97161627.250.41%
603279景津装备15.9211.67+0.13+0.82%93061479.780.16%
605589圣泉集团32.2429.12+0.26+0.81%4537414660.120.58%
600587新华医疗17.3716.44+0.14+0.81%304785304.340.50%
000599青岛双星5.01-8.44+0.04+0.80%322241612.050.39%
603836海程邦达13.8167.75+0.11+0.80%4248585.580.21%
002083孚日股份5.0312.37+0.04+0.80%583772930.270.62%
002234民和股份9.06-11.08+0.07+0.78%311892835.451.03%
002526山东矿机3.9250.90+0.03+0.77%684082673.470.39%
300143盈康生命10.5466.27+0.08+0.76%373283982.760.58%
600223福瑞达8.2335.57+0.06+0.73%286892360.410.28%
002595豪迈科技56.8621.34+0.41+0.73%43142437.920.05%
688191智洋创新25.06135.87+0.18+0.72%6588.841646.7220.28%
000726鲁泰A7.0111.68+0.05+0.72%234561644.570.40%
603967中创物流11.6015.53+0.08+0.69%90141043.540.26%
001300三柏硕13.20194.18+0.09+0.69%887711641.34%
600022山东钢铁1.49-9.75+0.01+0.68%1482922208.960.14%
000822山东海化5.99-29.31+0.04+0.67%293061755.480.33%
688363华熙生物52.85776.27+0.35+0.67%7641.734026.5060.16%
002193如意集团6.16-2.82+0.04+0.65%209001287.20.80%
301185鸥玛软件20.2543.91+0.13+0.65%817116520.58%
002476宝莫股份4.8446.79+0.03+0.62%303781470.290.50%
600017日照港3.2315.97+0.02+0.62%818322637.760.27%
601058赛轮轮胎13.1510.63+0.08+0.61%465296097.130.14%
300948冠中生态11.56-22.33+0.07+0.61%7191829.810.55%
001388信通电子46.3350.15+0.28+0.61%42481961.11.39%
603638艾迪精密18.3142.52+0.11+0.60%77891423.360.09%
831304迪尔化工13.7835.71+0.08+0.58%3519485.75380.45%
300779惠城环保214.493339.34+1.24+0.58%1478631643.440.94%
000720新能泰山3.56-42.70+0.02+0.56%21248755.240.17%
002726龙大美食5.43-1320.54+0.03+0.56%473762570.760.44%
002458益生股份9.0830.72+0.05+0.55%319432911.880.43%
300479神思电子21.89153.47+0.12+0.55%181933973.630.92%
000409云鼎科技12.82112.77+0.07+0.55%743429492.6891.76%
300099尤洛卡7.4256.01+0.04+0.54%460043418.830.79%
300583赛托生物17.48-27.78+0.09+0.52%84391478.480.45%
002242九阳股份10.0781.85+0.05+0.50%113581139.440.15%
002286保龄宝10.4828.79+0.05+0.48%193132021.390.52%
002355兴民智通6.4012.95+0.03+0.47%290931861.610.47%
832651天罡股份30.1623.78+0.14+0.47%1323397.98260.87%
000957中通客车10.9822.96+0.05+0.46%235972582.990.40%
600180瑞茂通4.50-1772.06+0.02+0.45%247391112.410.23%
300233金城医药18.0946.65+0.08+0.44%403957342.811.09%
001219青岛食品14.1527.99+0.06+0.43%6561927.220.35%
301281科源制药35.3961.81+0.15+0.43%67922414.70.99%
002588史丹利9.4812.47+0.04+0.42%350643326.210.41%
600960渤海汽车4.82-3.76+0.02+0.42%433112098.180.46%
603639海利尔14.6925.53+0.06+0.41%5008736.650.15%
603029天鹅股份18.4532.12+0.07+0.38%4549838.880.37%
002374中锐股份2.71-11.16+0.01+0.37%23757644.130.22%
002984森麒麟19.119.68+0.07+0.37%216564134.780.30%
600426华鲁恒升24.7914.85+0.09+0.36%283116974.620.13%
688501青达环保30.7424.58+0.11+0.36%4708.031434.9540.38%
002589瑞康医药2.98228.50+0.01+0.34%753782244.710.55%
601966玲珑轮胎15.0913.37+0.05+0.33%347905240.810.24%
603190亚通精工24.6841.61+0.08+0.33%64281590.451.59%
002379宏创控股15.56-171.09+0.05+0.32%471257270.780.41%
300321同大股份32.39289.86+0.10+0.31%53931743.360.61%
002041登海种业9.88170.18+0.03+0.30%160411584.070.18%
688161威高骨科30.9251.40+0.09+0.29%6003.6591869.4230.15%
601163三角轮胎14.0311.52+0.04+0.29%6426900.090.08%
600308华泰股份3.51-313.38+0.01+0.29%23006809.110.15%
000407胜利股份3.5224.84+0.01+0.28%340741203.250.39%
002485ST雪发3.75-13.26+0.01+0.27%8349309.930.15%
688234天岳先进62.23189.06+0.16+0.26%14174.998819.1610.33%
002088鲁阳节能11.8013.23+0.03+0.25%130751544.340.26%
600547山东黄金31.5543.06+0.08+0.25%6458820184.730.18%
600727鲁北化工7.9817.12+0.02+0.25%238611902.550.45%
002838道恩股份23.9776.49+0.06+0.25%235765699.010.56%
301188力诺药包24.9172.81+0.06+0.24%143083584.50.60%
002469三维化学8.8722.43+0.02+0.23%330852933.130.53%
300840酷特智能22.50-526.84+0.05+0.22%241645432.311.36%
603536惠发食品9.30-74.43+0.02+0.22%118091096.840.49%
002671龙泉股份4.8345.99+0.01+0.21%270721307.820.49%
300343ST联创5.20131.00+0.01+0.19%492372560.980.46%
603102百合股份42.4719.46+0.08+0.19%1683714.080.47%
600858银座股份5.6660.29+0.01+0.18%257701457.910.50%
002899英派斯22.7630.74+0.04+0.18%73851678.330.62%
688139海尔生物34.3132.15+0.06+0.18%10166.053506.510.32%
603151邦基科技23.7469.65+0.04+0.17%51991238.30.63%
605198安德利47.9755.78+0.08+0.17%25411220.350.09%
002490山东墨龙6.06-18.95+0.01+0.17%1133866845.522.09%
833394民士达42.4452.05+0.07+0.17%34941484.6740.73%
603856东宏股份12.2721.63+0.02+0.16%87981078.70.31%
002746仙坛股份6.3522.11+0.01+0.16%266931694.680.38%
000554泰山石油6.8624.66+0.01+0.15%281431931.270.78%
301206三元生物28.9955.53+0.04+0.14%42941247.910.33%
603779威龙股份7.434841.61+0.01+0.13%136571017.170.41%
600756浪潮软件15.41-107.95+0.02+0.13%190982933.410.59%
688309恒誉环保23.1882.84+0.03+0.13%5695.651331.1120.71%
000338潍柴动力15.5811.79+0.02+0.13%21287133006.020.43%
002376新北洋7.8779.35+0.01+0.13%455683582.810.65%
002521齐峰新材8.8762.86+0.01+0.11%4346385.730.11%
600789鲁抗医药10.1422.45+0.01+0.10%591515994.650.66%
002655共达电声13.7759.32+0.01+0.07%9152012670.242.54%
300659中孚信息15.04-28.52+0.01+0.07%180142709.360.95%
603285键邦股份24.2929.68+0.01+0.04%90252196.571.45%
301015百洋医药25.8623.02+0.01+0.04%225055817.470.43%
301262海看股份26.2726.82+0.01+0.04%66691753.50.55%
000498山东路桥6.004.000.000.00%370982221.220.26%
000639西王食品3.21-7.120.000.00%611521968.330.57%
600448华纺股份3.34-37.570.000.00%664022218.931.05%
600807济高发展3.19-3.460.000.00%622441999.460.79%
600027华电国际5.289.980.000.00%21602011403.930.25%
002330得利斯4.91-83.430.000.00%320211575.160.50%
300121阳谷华泰14.1836.680.000.00%590978331.661.36%
601366利群股份4.62209.860.000.00%247761142.010.27%
603708家家悦10.5653.220.000.00%7571799.090.12%
603223恒通股份10.0042.120.000.00%8052805.220.11%
301017漱玉平民12.81-29.890.000.00%83071070.460.34%
300654世纪天鸿10.8496.510.000.00%450874891.91.28%
603187海容冷链12.7214.330.000.00%110711408.190.29%
002078太阳纸业14.6113.47-0.01-0.07%228043327.630.08%
603182嘉华股份14.4020.86-0.01-0.07%6023867.970.65%
000869张裕A21.3646.97-0.02-0.09%4387937.370.10%
000506招金黄金9.98-92.13-0.01-0.10%425064231.790.46%
600760中航沈飞59.7954.53-0.06-0.10%64031382020.23%
600579中化装备8.70-1.90-0.01-0.11%367623197.070.74%
600336澳柯玛7.33-149.47-0.01-0.14%461933394.610.58%
600690海尔智家25.4712.28-0.04-0.16%10203825879.380.16%
000423东阿阿胶50.1119.81-0.08-0.16%138986963.990.22%
001331胜通能源12.52-530.98-0.02-0.16%530616625.27.52%
002382蓝帆医疗6.18-23.08-0.01-0.16%403822504.130.40%
831689克莱特42.0558.54-0.07-0.17%96584023.0512.55%
002891中宠股份58.9039.45-0.10-0.17%165109690.920.54%
002793罗欣药业5.71-6.73-0.01-0.17%863884966.760.80%
000756新华制药16.2325.43-0.03-0.18%232193779.280.47%
300950德固特30.9567.65-0.06-0.19%182055679.252.01%
605016百龙创园20.8329.49-0.05-0.24%121922541.90.29%
600529山东药玻22.9816.12-0.06-0.26%377238672.990.57%
000915华特达因33.8715.23-0.09-0.27%138384693.570.59%
603858步长制药18.24-53.35-0.05-0.27%172453153.060.16%
605567春雪食品10.8185.43-0.03-0.28%143681558.980.72%
300110华仁药业3.48-2.93-0.01-0.29%577442023.110.49%
600229城市传媒6.8874.95-0.02-0.29%13624940.590.21%
601019山东出版9.1913.87-0.03-0.33%171091570.410.08%
301498乖宝宠物94.2155.38-0.31-0.33%49304640.140.28%
000977浪潮信息58.3335.03-0.20-0.34%225195131525.81.53%
601298青岛港8.7410.66-0.03-0.34%394263440.250.07%
603739蔚蓝生物14.3360.95-0.05-0.35%106571533.20.42%
300237美晨科技2.73-7.51-0.01-0.36%117432532053.348.14%
300653正海生物21.9241.49-0.09-0.41%90381990.260.50%
688677海泰新光45.1037.65-0.20-0.44%8207.293723.6820.68%
600600青岛啤酒67.4620.64-0.31-0.46%1889512749.840.27%
832419路斯股份21.4327.40-0.11-0.51%3225691.85120.34%
603167渤海轮渡10.4518.19-0.06-0.57%9364982.40.20%
002107沃华医药6.9357.15-0.04-0.57%564503946.290.99%
873132泰鹏智能22.52129.97-0.13-0.57%1006227.43790.36%
605287德才股份15.95-7.96-0.10-0.62%77881251.30.78%
000668*ST荣控9.19-3.58-0.06-0.65%4102376.920.28%
002581ST未名7.24-32.61-0.05-0.69%154631120.360.39%
600060海信视像21.0511.77-0.15-0.71%421048858.360.33%
603755日辰股份27.3639.32-0.20-0.73%79292205.560.80%
002026山东威达13.9920.50-0.11-0.78%8095611277.261.91%
600350山东高速9.4914.19-0.08-0.84%475924506.390.10%
300308中际旭创237.3745.91-2.10-0.88%106005255542.30.96%
000677恒天海龙5.64104.86-0.05-0.88%795854491.770.92%
002537海联金汇10.13265.92-0.11-1.07%35770535880.463.06%
872190雷神科技31.80127.70-0.35-1.09%93142974.1920.94%
002675东诚药业18.09103.42-0.20-1.09%10233518716.921.38%
002958青农商行3.436.47-0.04-1.15%1801336195.510.36%
688002睿创微纳66.7952.44-0.78-1.15%11677.967806.850.25%
688331荣昌生物72.90-29.91-0.88-1.19%34786.7925508.052.14%
002890弘宇股份15.56157.74-0.24-1.52%146472279.980.91%
300214日科化学8.37-57.16-0.14-1.65%25341421419.986.29%
002086东方海洋2.80-27.69-0.05-1.75%1875625268.061.19%
002948青岛银行4.846.34-0.10-2.02%1381086717.8710.44%
601665齐鲁银行5.905.59-0.13-2.16%43279325610.50.85%
688136科兴制药43.40195.60-0.98-2.21%22888.8100011.14%
002871伟隆股份12.5623.54-0.31-2.41%17604721812.2711.48%
300996普联软件18.7751.02-0.48-2.49%9699018158.344.09%
000880潍柴重机48.0582.53-1.23-2.50%7121034132.184.39%
002094青岛金王8.66172.76-0.24-2.70%27590723847.234.00%
688557兰剑智能34.7920.39-1.21-3.36%14792.955132.4072.03%

转至如意集团(002193)行情首页

中财网免费提供股票、基金、债券、外汇、理财等行情数据以及其他资料,仅供用户获取信息。